Mercados españoles cerrados

Conquer Risk Defensive Bull Fund (CRDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,66+0,31 (+2,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 202313,3513,3513,3513,3513,35-
30 mar 202313,3513,3513,3513,3513,35-
29 mar 202313,2213,2213,2213,2213,22-
28 mar 202312,9112,9112,9112,9112,91-
27 mar 202312,9612,9612,9612,9612,96-
24 mar 202312,9212,9212,9212,9212,92-
23 mar 202312,7812,7812,7812,7812,78-
22 mar 202312,7412,7412,7412,7412,74-
21 mar 202313,1113,1113,1113,1113,11-
20 mar 202312,8312,8312,8312,8312,83-
17 mar 202312,6312,6312,6312,6312,63-
16 mar 202312,8812,8812,8812,8812,88-
15 mar 202312,5312,5312,5312,5312,53-
14 mar 202312,6512,6512,6512,6512,65-
13 mar 202312,3112,3112,3112,3112,31-
10 mar 202312,3512,3512,3512,3512,35-
09 mar 202312,3512,3512,3512,3512,35-
08 mar 202312,3512,3512,3512,3512,35-
07 mar 202312,3512,3512,3512,3512,35-
06 mar 202312,3512,3512,3512,3512,35-
03 mar 202312,3512,3512,3512,3512,35-
02 mar 202312,0312,0312,0312,0312,03-
01 mar 202311,8811,8811,8811,8811,88-
28 feb 202311,9511,9511,9511,9511,95-
27 feb 202312,0312,0312,0312,0312,03-
24 feb 202311,9711,9711,9711,9711,97-
23 feb 202312,1912,1912,1912,1912,19-
22 feb 202312,0912,0912,0912,0912,09-
21 feb 202312,0912,0912,0912,0912,09-
17 feb 202312,0812,0812,0812,0812,08-
16 feb 202312,0812,0812,0812,0812,08-
15 feb 202312,0812,0812,0812,0812,08-
14 feb 202312,0812,0812,0812,0812,08-
13 feb 202312,1012,1012,1012,1012,10-
10 feb 202312,0912,0912,0912,0912,09-
09 feb 202312,0912,0912,0912,0912,09-
08 feb 202312,0912,0912,0912,0912,09-
07 feb 202312,0912,0912,0912,0912,09-
06 feb 202312,0912,0912,0912,0912,09-
03 feb 202312,0912,0912,0912,0912,09-
02 feb 202312,3112,3112,3112,3112,31-
01 feb 202312,0212,0212,0212,0212,02-
31 ene 202311,8211,8211,8211,8211,82-
30 ene 202311,5411,5411,5411,5411,54-
27 ene 202311,7911,7911,7911,7911,79-
26 ene 202311,7411,7411,7411,7411,74-
25 ene 202311,5411,5411,5411,5411,54-
24 ene 202311,5411,5411,5411,5411,54-
23 ene 202311,5611,5611,5611,5611,56-
20 ene 202311,3311,3311,3311,3311,33-
19 ene 202311,0011,0011,0011,0011,00-
18 ene 202311,1411,1411,1411,1411,14-
17 ene 202311,4511,4511,4511,4511,45-
13 ene 202311,4411,4411,4411,4411,44-
12 ene 202311,4411,4411,4411,4411,44-
11 ene 202311,4411,4411,4411,4411,44-
10 ene 202311,4411,4411,4411,4411,44-
09 ene 202311,4411,4411,4411,4411,44-
06 ene 202311,4411,4411,4411,4411,44-
05 ene 202311,4311,4311,4311,4311,43-
04 ene 202311,4311,4311,4311,4311,43-
03 ene 202311,4311,4311,4311,4311,43-
30 dic 202211,4711,4711,4711,4711,47-
29 dic 202211,4311,4311,4311,4311,43-
29 dic 20220 Dividendo
29 dic 20220.021 Plusvalía
28 dic 202211,1211,1211,1211,1211,10-
27 dic 202211,3711,3711,3711,3711,35-
23 dic 202211,4411,4411,4411,4411,42-
22 dic 202211,3411,3411,3411,3411,32-
21 dic 202211,3411,3411,3411,3411,32-
20 dic 202211,3411,3411,3411,3411,32-
19 dic 202211,3411,3411,3411,3411,32-
16 dic 202211,3411,3411,3411,3411,32-
15 dic 202211,3311,3311,3311,3311,31-
14 dic 202211,3311,3311,3311,3311,31-
13 dic 202211,3411,3411,3411,3411,32-
12 dic 202211,1911,1911,1911,1911,17-
09 dic 202210,9210,9210,9210,9210,90-
08 dic 202211,0711,0711,0711,0711,05-
07 dic 202211,0711,0711,0711,0711,05-
06 dic 202211,0711,0711,0711,0711,05-
05 dic 202211,0711,0711,0711,0711,05-
02 dic 202211,4311,4311,4311,4311,41-
01 dic 202211,4611,4611,4611,4611,44-
30 nov 202211,4611,4611,4611,4611,44-
29 nov 202210,8910,8910,8910,8910,87-
28 nov 202210,9210,9210,9210,9210,90-
25 nov 202211,2311,2311,2311,2311,21-
23 nov 202211,2411,2411,2411,2411,22-
22 nov 202211,1211,1211,1211,1211,10-
21 nov 202211,1211,1211,1211,1211,10-
18 nov 202211,1211,1211,1211,1211,10-
17 nov 202211,1211,1211,1211,1211,10-
16 nov 202211,1211,1211,1211,1211,10-
15 nov 202211,1211,1211,1211,1211,10-
14 nov 202211,1211,1211,1211,1211,10-
11 nov 202211,1111,1111,1111,1111,09-
10 nov 202211,1111,1111,1111,1111,09-
09 nov 202211,1111,1111,1111,1111,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...